Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $51.77 | 2,056 |
| 2026-09-03 | — | — | — | $51.50 | 1,835 |
| 2026-09-02 | — | — | — | $50.00 | 1,277 |
| 2026-09-01 | — | — | — | $50.28 | 1,849 |
| 2026-08-31 | — | — | — | $50.71 | 3,733 |
| 2026-08-28 | — | — | — | $50.59 | 3,086 |
| 2026-08-27 | $50.59 | $60.66 | 76,700 | $50.10 | 3,664 |
| 2026-08-26 | $50.68 | $60.77 | 80,000 | $50.88 | 1,949 |
| 2026-08-25 | $50.85 | $60.97 | 67,700 | $50.99 | 1,374 |
| 2026-08-24 | $51.18 | $61.37 | 76,300 | $50.89 | 3,404 |
| 2026-08-21 | $51.04 | $61.20 | 190,900 | $51.45 | 3,004 |
| 2026-08-20 | $50.95 | $61.09 | 68,500 | $50.20 | 1,820 |
| 2026-08-19 | $50.65 | $60.73 | 94,300 | $51.77 | 1,660 |
| 2026-08-18 | $51.91 | $62.24 | 81,700 | $52.84 | 1,384 |
| 2026-08-17 | $51.97 | $62.32 | 77,700 | $52.63 | 2,602 |
| 2026-08-14 | $52.78 | $63.29 | 118,800 | $52.41 | 3,323 |
| 2026-08-13 | $52.57 | $63.04 | 158,700 | $52.69 | 4,385 |
| 2026-08-12 | $52.53 | $62.99 | 156,500 | $52.00 | 5,326 |
| 2026-08-11 | $51.94 | $62.28 | 104,500 | $51.35 | 2,620 |
| 2026-08-10 | $51.27 | $61.48 | 90,500 | $51.65 | 1,763 |
| 2026-08-07 | $51.93 | $62.27 | 131,100 | $52.43 | 10,990 |
| 2026-08-06 | $52.72 | $63.22 | 91,200 | $53.29 | 2,630 |
| 2026-08-05 | $52.99 | $63.54 | 103,500 | $52.98 | 5,199 |
| 2026-08-04 | $53.23 | $63.83 | 146,400 | $53.04 | 5,929 |
| 2026-08-03 | $53.18 | $63.77 | 141,600 | $52.63 | 5,623 |
| 2026-07-31 | $52.40 | $62.83 | 151,500 | $51.83 | 3,704 |
| 2026-07-30 | $52.65 | $63.02 | 151,100 | $53.11 | 2,666 |
| 2026-07-29 | $52.96 | $63.40 | 150,900 | $52.51 | 2,920 |
| 2026-07-28 | $53.11 | $63.58 | 140,700 | $51.72 | 4,810 |
| 2026-07-27 | $51.29 | $61.40 | 169,700 | $50.15 | 5,243 |
| 2026-07-24 | $50.01 | $59.86 | 115,700 | $49.26 | 1,987 |
| 2026-07-23 | $49.06 | $58.73 | 183,300 | $48.05 | 6,899 |
| 2026-07-22 | $48.50 | $58.06 | 116,300 | $48.20 | 4,157 |
| 2026-07-21 | $48.60 | $58.18 | 405,100 | $48.00 | 18,985 |
| 2026-07-20 | $47.67 | $57.06 | 101,100 | $47.58 | 3,953 |
| 2026-07-17 | $48.15 | $57.64 | 125,100 | — | — |
| 2026-07-16 | $48.64 | $58.22 | 112,100 | — | — |
| 2026-07-15 | $47.32 | $56.64 | 79,400 | — | — |
| 2026-07-14 | $46.59 | $55.77 | 77,400 | — | — |
| 2026-07-13 | $46.74 | $55.95 | 84,100 | — | — |
| 2026-07-10 | $46.49 | $55.65 | 61,500 | — | — |
| 2026-07-09 | $46.16 | $55.26 | 68,200 | — | — |
| 2026-07-08 | $46.04 | $55.11 | 111,700 | — | — |
| 2026-07-07 | $46.68 | $55.88 | 72,800 | — | — |
| 2026-07-06 | $47.08 | $56.36 | 89,100 | — | — |
| 2026-07-02 | $47.34 | $56.67 | 83,000 | — | — |
| 2026-07-01 | $48.16 | $57.65 | 117,300 | — | — |
| 2026-06-30 | $46.92 | $56.17 | 82,400 | — | — |
| 2026-06-29 | $47.14 | $56.43 | 85,500 | — | — |
| 2026-06-26 | $47.97 | $57.42 | 521,800 | — | — |
| 2026-06-25 | $46.66 | $55.85 | 90,500 | — | — |
| 2026-06-24 | $46.21 | $55.32 | 138,700 | — | — |
| 2026-06-23 | $45.74 | $54.75 | 130,700 | — | — |
| 2026-06-22 | $44.84 | $53.68 | 91,500 | — | — |
| 2026-06-18 | $44.65 | $53.45 | 165,400 | — | — |
| 2026-06-17 | $44.58 | $53.36 | 115,900 | — | — |
| 2026-06-16 | $44.38 | $53.12 | 128,300 | — | — |
| 2026-06-15 | $44.45 | $53.21 | 99,900 | — | — |
| 2026-06-12 | $45.46 | $54.42 | 106,100 | — | — |
| 2026-06-11 | $44.84 | $53.68 | 118,400 | — | — |
| 2026-06-10 | $44.31 | $53.04 | 91,400 | — | — |
| 2026-06-09 | $43.55 | $52.13 | 120,100 | — | — |
| 2026-06-08 | $42.46 | $50.83 | 99,600 | — | — |
| 2026-06-05 | $42.27 | $50.60 | 230,800 | — | — |
| 2026-06-04 | $41.62 | $49.82 | 72,200 | — | — |
| 2026-06-03 | $40.65 | $48.66 | 61,800 | — | — |
| 2026-06-02 | $41.64 | $49.84 | 38,000 | — | — |
| 2026-06-01 | $40.85 | $48.90 | 60,600 | — | — |
| 2026-05-29 | $41.70 | $49.92 | 67,800 | — | — |
| 2026-05-28 | $41.73 | $49.95 | 48,500 | — | — |
| 2026-05-27 | $41.45 | $49.62 | 51,800 | — | — |
| 2026-05-26 | $41.87 | $50.12 | 42,500 | — | — |
| 2026-05-22 | $41.64 | $49.84 | 55,900 | — | — |
| 2026-05-21 | $41.61 | $49.81 | 61,200 | — | — |
| 2026-05-20 | $41.57 | $49.76 | 88,000 | — | — |
| 2026-05-19 | $40.56 | $48.55 | 36,800 | — | — |
| 2026-05-18 | $40.54 | $48.53 | 53,800 | — | — |
| 2026-05-15 | $40.05 | $47.94 | 59,800 | — | — |
| 2026-05-14 | $40.88 | $48.83 | 80,500 | — | — |
| 2026-05-13 | $40.39 | $48.24 | 63,800 | — | — |
| 2026-05-12 | $41.01 | $48.98 | 79,300 | — | — |
| 2026-05-11 | $41.22 | $49.23 | 66,500 | — | — |
| 2026-05-08 | $42.28 | $50.50 | 56,900 | — | — |
| 2026-05-07 | $42.32 | $50.55 | 52,800 | — | — |
| 2026-05-06 | $42.25 | $50.46 | 50,500 | — | — |
| 2026-05-05 | $42.03 | $50.20 | 63,700 | — | — |
| 2026-05-04 | $41.29 | $49.32 | 52,100 | — | — |
| 2026-05-01 | $42.36 | $50.60 | 59,500 | — | — |
| 2026-04-30 | $41.94 | $50.09 | 57,000 | — | — |
| 2026-04-29 | $41.76 | $49.88 | 47,200 | — | — |
| 2026-04-28 | $42.82 | $51.14 | 60,800 | — | — |
| 2026-04-27 | $42.17 | $50.37 | 56,900 | — | — |
| 2026-04-24 | $42.17 | $50.37 | 96,600 | — | — |
| 2026-04-23 | $41.98 | $50.14 | 100,700 | — | — |
| 2026-04-22 | $41.12 | $49.11 | 78,300 | — | — |
| 2026-04-21 | $40.86 | $48.80 | 71,900 | — | — |
| 2026-04-20 | $42.76 | $51.07 | 101,800 | — | — |
| 2026-04-17 | $42.38 | $50.62 | 80,500 | — | — |
| 2026-04-16 | $41.36 | $49.40 | 55,200 | — | — |
| 2026-04-15 | $41.79 | $49.91 | 63,900 | — | — |
| 2026-04-14 | $42.49 | $50.75 | 73,700 | — | — |
| 2026-04-13 | $42.42 | $50.67 | 46,000 | — | — |
| 2026-04-10 | $42.19 | $50.39 | 47,200 | — | — |
| 2026-04-09 | $42.60 | $50.88 | 70,200 | — | — |
| 2026-04-08 | $41.96 | $50.12 | 79,800 | — | — |
| 2026-04-07 | $40.64 | $48.54 | 50,100 | — | — |
| 2026-04-06 | $40.11 | $47.91 | 52,300 | — | — |
| 2026-04-02 | $39.53 | $47.22 | 67,300 | — | — |
| 2026-04-01 | $39.33 | $46.98 | 58,100 | — | — |
| 2026-03-31 | $39.08 | $46.68 | 76,500 | — | — |
| 2026-03-30 | $38.68 | $46.20 | 57,600 | — | — |
| 2026-03-27 | $38.29 | $45.73 | 61,800 | — | — |
| 2026-03-26 | $38.59 | $46.09 | 57,400 | — | — |
| 2026-03-25 | $38.43 | $45.90 | 58,200 | — | — |
| 2026-03-24 | $38.51 | $46.00 | 56,100 | — | — |
| 2026-03-23 | $38.67 | $46.19 | 90,200 | — | — |
| 2026-03-20 | $37.21 | $44.44 | 295,700 | — | — |
| 2026-03-19 | $37.70 | $45.03 | 79,400 | — | — |
| 2026-03-18 | $37.59 | $44.90 | 67,300 | — | — |
| 2026-03-17 | $38.43 | $45.90 | 53,400 | — | — |
| 2026-03-16 | $38.25 | $45.69 | 53,700 | — | — |
| 2026-03-13 | $38.16 | $45.58 | 69,400 | — | — |
| 2026-03-12 | $38.09 | $45.50 | 46,000 | — | — |
| 2026-03-11 | $38.07 | $45.47 | 31,800 | — | — |
| 2026-03-10 | $38.34 | $45.79 | 76,100 | — | — |
| 2026-03-09 | $38.17 | $45.59 | 59,700 | — | — |
| 2026-03-06 | $38.39 | $45.85 | 88,500 | — | — |
| 2026-03-05 | $38.87 | $46.43 | 70,800 | — | — |
| 2026-03-04 | $39.96 | $47.73 | 119,400 | — | — |
| 2026-03-03 | $39.85 | $47.60 | 66,900 | — | — |
| 2026-03-02 | $39.81 | $47.55 | 78,500 | — | — |
| 2026-02-27 | $39.21 | $46.83 | 61,900 | — | — |
| 2026-02-26 | $41.05 | $49.03 | 59,500 | — | — |
| 2026-02-25 | $41.11 | $49.10 | 45,800 | — | — |
| 2026-02-24 | $39.90 | $47.66 | 100,800 | — | — |
| 2026-02-23 | $40.11 | $47.91 | 73,800 | — | — |
| 2026-02-20 | $41.76 | $49.88 | 61,000 | — | — |
| 2026-02-19 | $41.39 | $49.44 | 69,400 | — | — |
| 2026-02-18 | $41.28 | $49.31 | 67,500 | — | — |
| 2026-02-17 | $41.58 | $49.66 | 52,900 | — | — |
| 2026-02-13 | $41.47 | $49.53 | 64,300 | — | — |
| 2026-02-12 | $41.56 | $49.54 | 62,300 | — | — |
| 2026-02-11 | $41.83 | $49.87 | 37,700 | — | — |
| 2026-02-10 | $42.04 | $50.12 | 74,000 | — | — |
| 2026-02-09 | $42.65 | $50.84 | 44,500 | — | — |
| 2026-02-06 | $42.99 | $51.25 | 77,700 | — | — |
| 2026-02-05 | $42.86 | $51.09 | 89,200 | — | — |
| 2026-02-04 | $42.61 | $50.80 | 144,600 | — | — |
| 2026-02-03 | $42.39 | $50.53 | 134,400 | — | — |
| 2026-02-02 | $41.88 | $49.93 | 87,400 | — | — |
| 2026-01-30 | $39.92 | $47.59 | 62,500 | — | — |
| 2026-01-29 | $39.59 | $47.20 | 59,900 | — | — |
| 2026-01-28 | $39.10 | $46.61 | 74,700 | — | — |
| 2026-01-27 | $39.45 | $47.03 | 59,300 | — | — |
| 2026-01-26 | $39.07 | $46.58 | 60,200 | — | — |
| 2026-01-23 | $39.22 | $46.75 | 61,000 | — | — |
| 2026-01-22 | $41.41 | $49.37 | 107,600 | — | — |
| 2026-01-21 | $40.39 | $48.15 | 126,300 | — | — |
| 2026-01-20 | $39.00 | $46.49 | 96,500 | — | — |
| 2026-01-16 | $39.42 | $46.99 | 94,100 | — | — |
| 2026-01-15 | $39.49 | $47.08 | 47,600 | — | — |
| 2026-01-14 | $38.61 | $46.03 | 58,900 | — | — |
| 2026-01-13 | $38.01 | $45.31 | 73,400 | — | — |
| 2026-01-12 | $37.89 | $45.17 | 53,000 | — | — |
| 2026-01-09 | $37.74 | $44.99 | 52,300 | — | — |
| 2026-01-08 | $38.06 | $45.37 | 52,900 | — | — |
| 2026-01-07 | $37.27 | $44.43 | 72,700 | — | — |
| 2026-01-06 | $37.00 | $44.11 | 127,300 | — | — |
| 2026-01-05 | $37.01 | $44.12 | 81,300 | — | — |
| 2026-01-02 | $36.56 | $43.58 | 75,800 | — | — |